AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| AZN240621C00057500 | 2024-04-23 9:45AM EDT | 57.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| AZN240621C00062500 | 2024-04-11 9:35AM EDT | 62.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AZN240621C00065000 | 2024-04-25 1:04PM EDT | 65.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AZN240621C00067500 | 2024-04-29 10:39AM EDT | 67.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 75 | 97 | 0.00% |
| AZN240621C00070000 | 2024-04-30 11:23AM EDT | 70.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,593 | 0.00% |
| AZN240621C00072500 | 2024-04-30 3:10PM EDT | 72.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2,102 | 0.00% |
| AZN240621C00075000 | 2024-04-30 3:41PM EDT | 75.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 10 | 743 | 0.00% |
| AZN240621C00077500 | 2024-04-30 12:45PM EDT | 77.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 3,480 | 1.56% |
| AZN240621C00080000 | 2024-04-30 3:50PM EDT | 80.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 159 | 1,725 | 3.13% |
| AZN240621C00085000 | 2024-04-26 9:47AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| AZN240621C00090000 | 2024-04-23 10:00AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| AZN240621C00100000 | 2024-04-24 3:37PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AZN240621P00062500 | 2024-04-29 1:31PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| AZN240621P00065000 | 2024-04-30 3:05PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 229 | 12.50% |
| AZN240621P00067500 | 2024-04-25 2:09PM EDT | 67.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 6.25% |
| AZN240621P00070000 | 2024-04-30 2:06PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 250 | 6.25% |
| AZN240621P00072500 | 2024-04-30 3:39PM EDT | 72.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 562 | 3.13% |
| AZN240621P00075000 | 2024-04-30 3:00PM EDT | 75.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 78 | 2,762 | 0.78% |
| AZN240621P00077500 | 2024-04-30 1:14PM EDT | 77.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 21 | 1,026 | 0.00% |
| AZN240621P00080000 | 2024-04-30 3:44PM EDT | 80.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AZN240621P00085000 | 2024-04-25 10:09AM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.